KissMeData/038110/price/prices-20241201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

ened c945b6799b Update 2024-12-05 2961 top30,price

2024-12-05 18:14:03 +09:00

15 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241205	160423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2360	-230	5	-8.88	2278185050	908192	66.94	2675	2690	2360	3365	1815	2590	2508.69	1.24	-224591	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	972	1.98	0.44	12	2.21	1193.00	5308.00	5750	20240206	-58.96	2295	20241204	2.83	5750	-58.96	20240206	2295	2.83	20241204	5750	-58.96	20240206	2295	2.83	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
3	20241205	150427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	-215	5	-8.30	2209396495	879101	64.79	2675	2690	2365	3365	1815	2590	2513.25	1.24	-221100	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	978	1.99	0.45	12	2.14	1193.00	5308.00	5750	20240206	-58.70	2295	20241204	3.49	5750	-58.70	20240206	2295	3.49	20241204	5750	-58.70	20240206	2295	3.49	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
4	20241205	140424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2395	-195	5	-7.53	2103904400	834723	61.52	2675	2690	2375	3365	1815	2590	2520.48	1.24	-218090	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	986	2.01	0.45	12	2.03	1193.00	5308.00	5750	20240206	-58.35	2295	20241204	4.36	5750	-58.35	20240206	2295	4.36	20241204	5750	-58.35	20240206	2295	4.36	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
5	20241205	130424	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2400	-190	5	-7.34	1937358490	765137	56.39	2675	2690	2395	3365	1815	2590	2532.04	1.24	-207823	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	988	2.01	0.45	12	1.86	1193.00	5308.00	5750	20240206	-58.26	2295	20241204	4.58	5750	-58.26	20240206	2295	4.58	20241204	5750	-58.26	20240206	2295	4.58	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
6	20241205	120425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2435	-155	5	-5.98	1822990005	717717	52.90	2675	2690	2410	3365	1815	2590	2539.98	1.24	-183178	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	1002	2.04	0.46	12	1.74	1193.00	5308.00	5750	20240206	-57.65	2295	20241204	6.10	5750	-57.65	20240206	2295	6.10	20241204	5750	-57.65	20240206	2295	6.10	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
7	20241205	110423	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2420	-170	5	-6.56	1724602520	677107	49.91	2675	2690	2410	3365	1815	2590	2547.02	1.24	-170167	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	996	2.03	0.46	12	1.64	1193.00	5308.00	5750	20240206	-57.91	2295	20241204	5.45	5750	-57.91	20240206	2295	5.45	20241204	5750	-57.91	20240206	2295	5.45	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
8	20241205	100421	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	-160	5	-6.18	1530094285	596801	43.99	2675	2690	2410	3365	1815	2590	2563.83	1.24	-132305	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	1000	2.04	0.46	12	1.45	1193.00	5308.00	5750	20240206	-57.74	2295	20241204	5.88	5750	-57.74	20240206	2295	5.88	20241204	5750	-57.74	20240206	2295	5.88	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
9	20241205	090425	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2580	-10	5	-0.39	726031080	275522	20.31	2675	2690	2570	3365	1815	2590	2635.11	1.24	-66719	2853	2721	2508	2376	2163	2787	2442	206	775	500	1860	5	1	41169370	1062	2.16	0.49	12	0.67	1193.00	5308.00	5750	20240206	-55.13	2295	20241204	12.42	5750	-55.13	20240206	2295	12.42	20241204	5750	-55.13	20240206	2295	12.42	20241204	1.56	N	038110	500	205 억	510175	N	N	N	N
10	20241204	160417	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2590	210	2	8.82	2183217820	874571	315.10	2295	2640	2295	3090	1670	2380	2495.73	1.24	562	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1066	2.17	0.49	12	2.12	1193.00	5308.00	5750	20240206	-54.96	2295	20241204	12.85	5750	-54.96	20240206	2295	12.85	20241204	5750	-54.96	20240206	2295	12.85	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
11	20241204	150419	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2555	175	2	7.35	1753235665	707883	255.04	2295	2570	2295	3090	1670	2380	2476.73	1.24	-2581	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1052	2.14	0.48	12	1.72	1193.00	5308.00	5750	20240206	-55.57	2295	20241204	11.33	5750	-55.57	20240206	2295	11.33	20241204	5750	-55.57	20240206	2295	11.33	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
12	20241204	140418	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2460	80	2	3.36	1530288010	619183	223.08	2295	2570	2295	3090	1670	2380	2471.46	1.24	7697	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1013	2.06	0.46	12	1.50	1193.00	5308.00	5750	20240206	-57.22	2295	20241204	7.19	5750	-57.22	20240206	2295	7.19	20241204	5750	-57.22	20240206	2295	7.19	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
13	20241204	130415	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2495	115	2	4.83	1415320600	572615	206.31	2295	2570	2295	3090	1670	2380	2471.68	1.24	-400	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1027	2.09	0.47	12	1.39	1193.00	5308.00	5750	20240206	-56.61	2295	20241204	8.71	5750	-56.61	20240206	2295	8.71	20241204	5750	-56.61	20240206	2295	8.71	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
14	20241204	120413	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2515	135	2	5.67	1172551485	476341	171.62	2295	2570	2295	3090	1670	2380	2461.58	1.24	-19870	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1035	2.11	0.47	12	1.16	1193.00	5308.00	5750	20240206	-56.26	2295	20241204	9.59	5750	-56.26	20240206	2295	9.59	20241204	5750	-56.26	20240206	2295	9.59	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
15	20241204	110410	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2430	50	2	2.10	668969375	275568	99.28	2295	2505	2295	3090	1670	2380	2427.60	1.24	180	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1000	2.04	0.46	12	0.67	1193.00	5308.00	5750	20240206	-57.74	2295	20241204	5.88	5750	-57.74	20240206	2295	5.88	20241204	5750	-57.74	20240206	2295	5.88	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
16	20241204	100410	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2470	90	2	3.78	293993030	122939	44.29	2295	2480	2295	3090	1670	2380	2391.37	1.24	3342	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	1017	2.07	0.47	12	0.30	1193.00	5308.00	5750	20240206	-57.04	2295	20241204	7.63	5750	-57.04	20240206	2295	7.63	20241204	5750	-57.04	20240206	2295	7.63	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
17	20241204	090415	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2350	-30	5	-1.26	38672110	16652	6.00	2295	2355	2295	3090	1670	2380	2322.37	1.24	11320	2553	2466	2408	2321	2263	2437	2292	206	710	500	1710	5	1	41169370	967	1.97	0.44	12	0.04	1193.00	5308.00	5750	20240206	-59.13	2295	20241204	2.40	5750	-59.13	20240206	2295	2.40	20241204	5750	-59.13	20240206	2295	2.40	20241204	1.57	N	038110	500	205 억	510281	N	N	N	N
18	20241203	160438	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	60	2	2.59	661983300	276299	103.50	2470	2495	2350	3015	1625	2320	2395.90	1.30	-23441	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	980	1.99	0.45	12	0.67	1193.00	5308.00	5750	20240206	-58.61	2320	20241202	2.59	5750	-58.61	20240206	2320	2.59	20241202	5750	-58.61	20240206	2320	2.59	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
19	20241203	150447	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2390	70	2	3.02	644164930	268829	100.71	2470	2495	2350	3015	1625	2320	2396.19	1.30	-27531	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	984	2.00	0.45	12	0.65	1193.00	5308.00	5750	20240206	-58.43	2320	20241202	3.02	5750	-58.43	20240206	2320	3.02	20241202	5750	-58.43	20240206	2320	3.02	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
20	20241203	140439	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2385	65	2	2.80	615114000	256674	96.15	2470	2495	2350	3015	1625	2320	2396.48	1.30	-34765	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	982	2.00	0.45	12	0.62	1193.00	5308.00	5750	20240206	-58.52	2320	20241202	2.80	5750	-58.52	20240206	2320	2.80	20241202	5750	-58.52	20240206	2320	2.80	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
21	20241203	130436	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2380	60	2	2.59	601488685	250944	94.01	2470	2495	2350	3015	1625	2320	2396.90	1.30	-38693	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	980	1.99	0.45	12	0.61	1193.00	5308.00	5750	20240206	-58.61	2320	20241202	2.59	5750	-58.61	20240206	2320	2.59	20241202	5750	-58.61	20240206	2320	2.59	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
22	20241203	120452	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	55	2	2.37	585801880	244363	91.54	2470	2495	2350	3015	1625	2320	2397.26	1.30	-43369	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	978	1.99	0.45	12	0.59	1193.00	5308.00	5750	20240206	-58.70	2320	20241202	2.37	5750	-58.70	20240206	2320	2.37	20241202	5750	-58.70	20240206	2320	2.37	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
23	20241203	110437	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2375	55	2	2.37	561138375	233992	87.66	2470	2495	2350	3015	1625	2320	2398.11	1.30	-48466	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	978	1.99	0.45	12	0.57	1193.00	5308.00	5750	20240206	-58.70	2320	20241202	2.37	5750	-58.70	20240206	2320	2.37	20241202	5750	-58.70	20240206	2320	2.37	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
24	20241203	100428	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2365	45	2	1.94	528302390	220194	82.49	2470	2495	2350	3015	1625	2320	2399.26	1.30	-50883	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	974	1.98	0.45	12	0.53	1193.00	5308.00	5750	20240206	-58.87	2320	20241202	1.94	5750	-58.87	20240206	2320	1.94	20241202	5750	-58.87	20240206	2320	1.94	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
25	20241203	090427	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2410	90	2	3.88	278478070	115247	43.17	2470	2495	2380	3015	1625	2320	2416.36	1.30	-32584	2466	2392	2356	2282	2246	2375	2265	206	695	500	1670	5	1	41169370	992	2.02	0.45	12	0.28	1193.00	5308.00	5750	20240206	-58.09	2320	20241202	3.88	5750	-58.09	20240206	2320	3.88	20241202	5750	-58.09	20240206	2320	3.88	20241202	1.67	N	038110	500	205 억	533945	N	N	N	N
26	20241202	160415	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2320	-80	5	-3.33	566332400	240585	70.62	2400	2430	2320	3120	1680	2400	2354.26	1.35	-21232	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	955	1.94	0.44	12	0.58	1193.00	5308.00	5750	20240206	-59.65	2320	20241202	0.00	5750	-59.65	20240206	2320	0.00	20241202	5750	-59.65	20240206	2320	0.00	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
27	20241202	150440	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2330	-70	5	-2.92	503680235	213651	62.71	2400	2430	2320	3120	1680	2400	2357.46	1.35	-16767	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	959	1.95	0.44	12	0.52	1193.00	5308.00	5750	20240206	-59.48	2320	20241202	0.43	5750	-59.48	20240206	2320	0.43	20241202	5750	-59.48	20240206	2320	0.43	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
28	20241202	140426	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2340	-60	5	-2.50	447920005	189722	55.69	2400	2430	2320	3120	1680	2400	2360.90	1.35	-12401	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	963	1.96	0.44	12	0.46	1193.00	5308.00	5750	20240206	-59.30	2320	20241202	0.86	5750	-59.30	20240206	2320	0.86	20241202	5750	-59.30	20240206	2320	0.86	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
29	20241202	130428	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2340	-60	5	-2.50	354287505	149628	43.92	2400	2430	2330	3120	1680	2400	2367.76	1.35	-29768	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	963	1.96	0.44	12	0.36	1193.00	5308.00	5750	20240206	-59.30	2330	20241202	0.43	5750	-59.30	20240206	2330	0.43	20241202	5750	-59.30	20240206	2330	0.43	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
30	20241202	120441	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2375	-25	5	-1.04	198087890	83069	24.38	2400	2430	2365	3120	1680	2400	2384.59	1.35	-23460	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	978	1.99	0.45	12	0.20	1193.00	5308.00	5750	20240206	-58.70	2365	20241202	0.42	5750	-58.70	20240206	2365	0.42	20241202	5750	-58.70	20240206	2365	0.42	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
31	20241202	110418	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2375	-25	5	-1.04	169658605	71064	20.86	2400	2430	2370	3120	1680	2400	2387.38	1.35	-18629	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	978	1.99	0.45	12	0.17	1193.00	5308.00	5750	20240206	-58.70	2370	20241202	0.21	5750	-58.70	20240206	2370	0.21	20241202	5750	-58.70	20240206	2370	0.21	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
32	20241202	100415	57	100.00	KOSDAQ	신저가	운송장비부품	N	N	N	N	N	2390	-10	5	-0.42	83186395	34691	10.18	2400	2430	2380	3120	1680	2400	2397.92	1.35	-8765	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	984	2.00	0.45	12	0.08	1193.00	5308.00	5750	20240206	-58.43	2380	20241202	0.42	5750	-58.43	20240206	2380	0.42	20241202	5750	-58.43	20240206	2380	0.42	20241202	1.67	N	038110	500	205 억	555175	N	N	N	N
33	20241202	090416	57	100.00	KOSDAQ		운송장비부품	N	N	N	N	N	2430	30	2	1.25	10056890	4172	1.22	2400	2430	2400	3120	1680	2400	2410.96	1.35	1946	2506	2452	2426	2372	2346	2440	2360	206	720	500	1720	5	1	41169370	1000	2.04	0.46	12	0.01	1193.00	5308.00	5750	20240206	-57.74	2385	20241115	1.89	5750	-57.74	20240206	2385	1.89	20241115	5750	-57.74	20240206	2385	1.89	20241115	1.67	N	038110	500	205 억	555175	N	N	N	N

15 KiB Raw Blame History

15 KiB

Raw Blame History